The State Trading Corporation of India Limited - STCINDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	136.3	129.28	129.28	144.6	128	215,510
September 26, 2025	142	134.41	134.41	142	133.25	118,561
September 25, 2025	128.5	143.91	143.91	150.7	128.25	952,912
September 24, 2025	132.05	129.12	129.12	134.64	128.11	60,367
September 23, 2025	140.49	132.71	132.71	140.49	132	141,977
September 22, 2025	134.5	139.2	139.2	148.26	128.91	2.36M
September 19, 2025	120.89	123.55	123.55	124.95	120.89	17,543
September 18, 2025	120.25	123.88	123.88	124.5	120.25	18,282
September 17, 2025	126	122.79	122.79	126	121.11	14,673
September 16, 2025	121	123.96	123.96	124.88	120.9	15,665
September 15, 2025	119.85	120.15	120.15	120.9	117	14,969
September 12, 2025	118.1	118.98	118.98	119.9	118	7,942
September 11, 2025	120.75	118.93	118.93	120.9	118	10,544
September 10, 2025	118.6	119.55	119.55	122.66	118	19,350
September 09, 2025	120.87	120.29	120.29	122.7	118.05	11,602
September 08, 2025	119.1	118.5	118.5	121.9	117.5	12,948
September 05, 2025	120.99	119.28	119.28	120.99	116	11,135
September 04, 2025	116.25	118	118	120.8	116.25	7,407
September 03, 2025	117.98	118.13	118.13	118.7	115.01	6,932
September 02, 2025	117.99	117.84	117.84	118	115.1	9,994
September 01, 2025	116.8	115.57	115.57	119.99	113.8	12,527
August 29, 2025	118.15	116.4	116.4	122	115	9,901
August 28, 2025	120.4	118.09	118.09	121.95	117.02	7,022
August 26, 2025	123	119.66	119.66	123	118	6,968
August 25, 2025	123	122.99	122.99	124	120.66	2,133
August 22, 2025	121.75	122.68	122.68	124.99	121.75	1,888
August 21, 2025	125.5	125	125	126.99	122.32	7,644
August 20, 2025	123	124.3	124.3	128.5	122.11	11,497
August 19, 2025	119.16	122.73	122.73	124.49	117.5	13,377
August 18, 2025	119.9	118.57	118.57	119.9	118.5	4,466
August 14, 2025	120.45	117.67	117.67	120.45	117	4,930
August 13, 2025	118.29	118.34	118.34	119.96	117	4,902
August 12, 2025	116.65	118.29	118.29	119.97	116.65	2,112
August 11, 2025	123.39	118.01	118.01	123.39	117	7,540
August 08, 2025	118.05	117.74	117.74	120.99	117.01	4,388
August 07, 2025	122	118.67	118.67	122	116.01	9,133
August 06, 2025	123.97	121.69	121.69	123.97	119.16	10,884
August 05, 2025	124	123.36	123.36	124.99	119.1	4,633
August 04, 2025	124.84	123.23	123.23	125.46	121.34	4,187
August 01, 2025	129	124.46	124.46	129	124	10,939
July 31, 2025	127.99	125.6	125.6	128.2	125.51	5,565
July 30, 2025	125.16	126.02	126.02	129	125.16	4,218
July 29, 2025	127	128.4	128.4	129.05	125.1	6,736
July 28, 2025	131	125.77	125.77	131	125.1	7,251
July 25, 2025	131.81	128.45	128.45	132.86	128	15,490
July 24, 2025	133.64	131.81	131.81	134	130.2	21,104
July 23, 2025	134	131.79	131.79	138	130	30,364
July 22, 2025	138	136.19	136.19	138	134	10,570
July 21, 2025	138	136.44	136.44	140.99	136	12,439
July 18, 2025	139	137.19	137.19	140.5	137	11,662
July 17, 2025	141.83	138.68	138.68	141.83	138.5	10,667
July 16, 2025	140	141.19	141.19	142	138.6	11,281
July 15, 2025	137.55	139.3	139.3	140.75	137.2	12,272
July 14, 2025	140	137.55	137.55	141.9	137.12	13,535
July 11, 2025	141.63	140.73	140.73	144	140	6,479
July 10, 2025	141.01	141.63	141.63	142.41	141	5,472
July 09, 2025	140.35	142.3	142.3	144.5	140.1	14,230
July 08, 2025	144.75	142.79	142.79	144.75	140.25	10,987
July 07, 2025	140.05	143.77	143.77	145	138	14,437
July 04, 2025	142.56	143.17	143.17	146.3	141	13,118

The State Trading Corporation of India Limited (STCINDIA.NS) NSE